ジャムコ(7408)の株価時系列情報
ジャムコ(7408)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 443 | 443 | 438 | 443 | 6,000 |
2000/12/28 | 420 | 430 | 420 | 430 | 3,000 |
2000/12/27 | 420 | 420 | 420 | 420 | 3,000 |
2000/12/26 | 420 | 430 | 420 | 430 | 2,000 |
2000/12/25 | 400 | 430 | 400 | 430 | 9,000 |
2000/12/22 | 395 | 400 | 395 | 400 | 6,000 |
2000/12/21 | 380 | 397 | 380 | 380 | 10,000 |
2000/12/20 | 399 | 399 | 370 | 382 | 8,000 |
2000/12/19 | 405 | 405 | 405 | 405 | 1,000 |
2000/12/18 | 420 | 420 | 405 | 405 | 4,000 |
2000/12/15 | 425 | 425 | 420 | 420 | 4,000 |
2000/12/14 | 435 | 435 | 435 | 435 | 1,000 |
2000/12/13 | 430 | 435 | 430 | 435 | 2,000 |
2000/12/12 | 430 | 432 | 430 | 432 | 6,000 |
2000/12/11 | 435 | 460 | 435 | 460 | 27,000 |
2000/12/08 | 421 | 425 | 420 | 425 | 5,000 |
2000/12/07 | 420 | 425 | 420 | 420 | 11,000 |
2000/12/06 | 421 | 425 | 416 | 420 | 17,000 |
2000/12/05 | 420 | 421 | 403 | 421 | 6,000 |
2000/12/01 | 400 | 410 | 400 | 410 | 5,000 |
2000/11/30 | 400 | 401 | 400 | 401 | 2,000 |
2000/11/29 | 392 | 392 | 392 | 392 | 2,000 |
2000/11/28 | 401 | 421 | 401 | 421 | 2,000 |
2000/11/27 | 391 | 400 | 390 | 400 | 12,000 |
2000/11/24 | 382 | 390 | 382 | 390 | 2,000 |
2000/11/22 | 428 | 428 | 399 | 399 | 3,000 |
2000/11/21 | 420 | 420 | 381 | 381 | 2,000 |
2000/11/20 | 415 | 415 | 415 | 415 | 3,000 |
2000/11/15 | 420 | 425 | 420 | 425 | 8,000 |
2000/11/14 | 420 | 420 | 420 | 420 | 3,000 |
2000/11/13 | 420 | 420 | 420 | 420 | 2,000 |
2000/11/10 | 421 | 421 | 421 | 421 | 4,000 |
2000/11/09 | 430 | 439 | 430 | 439 | 2,000 |
2000/11/08 | 435 | 438 | 435 | 438 | 3,000 |
2000/11/07 | 430 | 430 | 422 | 422 | 4,000 |
2000/11/06 | 420 | 420 | 416 | 420 | 10,000 |
2000/11/02 | 439 | 439 | 429 | 430 | 5,000 |
2000/11/01 | 432 | 439 | 427 | 439 | 4,000 |
2000/10/30 | 455 | 455 | 450 | 450 | 7,000 |
2000/10/26 | 440 | 459 | 440 | 458 | 11,000 |
2000/10/25 | 435 | 450 | 435 | 450 | 9,000 |
2000/10/24 | 436 | 436 | 435 | 435 | 6,000 |
2000/10/23 | 436 | 436 | 432 | 432 | 5,000 |
2000/10/20 | 474 | 474 | 436 | 436 | 2,000 |
2000/10/19 | 436 | 436 | 435 | 435 | 6,000 |
2000/10/18 | 449 | 449 | 437 | 437 | 7,000 |
2000/10/16 | 450 | 450 | 450 | 450 | 3,000 |
2000/10/13 | 443 | 443 | 440 | 440 | 9,000 |
2000/10/12 | 450 | 450 | 443 | 443 | 13,000 |
2000/10/11 | 455 | 455 | 450 | 450 | 4,000 |
2000/10/06 | 460 | 460 | 460 | 460 | 3,000 |
2000/10/05 | 465 | 465 | 465 | 465 | 4,000 |
2000/10/04 | 465 | 465 | 465 | 465 | 5,000 |
2000/10/03 | 470 | 470 | 467 | 470 | 4,000 |
2000/09/29 | 456 | 480 | 456 | 480 | 7,000 |
2000/09/28 | 470 | 479 | 470 | 470 | 7,000 |
2000/09/27 | 468 | 470 | 468 | 470 | 6,000 |
2000/09/26 | 450 | 462 | 450 | 462 | 5,000 |
2000/09/25 | 490 | 500 | 480 | 485 | 12,000 |
2000/09/22 | 477 | 490 | 475 | 490 | 10,000 |
2000/09/21 | 470 | 477 | 470 | 477 | 24,000 |
2000/09/20 | 480 | 480 | 470 | 470 | 23,000 |
2000/09/19 | 465 | 470 | 465 | 470 | 27,000 |
2000/09/18 | 465 | 465 | 465 | 465 | 4,000 |
2000/09/14 | 464 | 466 | 463 | 463 | 42,000 |
2000/09/13 | 461 | 463 | 461 | 463 | 22,000 |
2000/09/12 | 450 | 471 | 450 | 461 | 11,000 |
2000/09/08 | 436 | 450 | 436 | 450 | 4,000 |
2000/09/06 | 440 | 440 | 440 | 440 | 9,000 |
2000/09/04 | 437 | 437 | 437 | 437 | 2,000 |
2000/09/01 | 450 | 450 | 450 | 450 | 3,000 |
2000/08/31 | 450 | 450 | 450 | 450 | 7,000 |
2000/08/30 | 436 | 450 | 436 | 450 | 11,000 |
2000/08/28 | 474 | 475 | 474 | 475 | 7,000 |
2000/08/25 | 450 | 469 | 450 | 469 | 13,000 |
2000/08/24 | 440 | 440 | 421 | 421 | 11,000 |
2000/08/23 | 440 | 440 | 440 | 440 | 4,000 |
2000/08/22 | 450 | 450 | 440 | 440 | 5,000 |
2000/08/21 | 450 | 450 | 450 | 450 | 3,000 |
2000/08/17 | 451 | 451 | 451 | 451 | 2,000 |
2000/08/16 | 452 | 452 | 425 | 431 | 9,000 |
2000/08/15 | 452 | 452 | 452 | 452 | 1,000 |
2000/08/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/10 | 449 | 449 | 449 | 449 | 1,000 |
2000/08/08 | 447 | 447 | 447 | 447 | 3,000 |
2000/08/07 | 465 | 465 | 451 | 460 | 10,000 |
2000/08/04 | 460 | 465 | 450 | 465 | 15,000 |
2000/08/03 | 451 | 451 | 451 | 451 | 5,000 |
2000/08/02 | 460 | 460 | 451 | 451 | 5,000 |
2000/08/01 | 461 | 470 | 460 | 460 | 7,000 |
2000/07/31 | 460 | 469 | 450 | 468 | 14,000 |
2000/07/28 | 486 | 486 | 471 | 471 | 22,000 |
2000/07/27 | 490 | 490 | 450 | 486 | 13,000 |
2000/07/26 | 470 | 490 | 470 | 490 | 22,000 |
2000/07/25 | 434 | 461 | 434 | 461 | 21,000 |
2000/07/24 | 440 | 440 | 434 | 434 | 4,000 |
2000/07/21 | 460 | 460 | 425 | 425 | 4,000 |
2000/07/18 | 470 | 470 | 470 | 470 | 2,000 |
2000/07/17 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/14 | 470 | 480 | 470 | 480 | 14,000 |
2000/07/13 | 490 | 490 | 480 | 480 | 12,000 |
2000/07/12 | 494 | 498 | 490 | 498 | 29,000 |
2000/07/11 | 495 | 495 | 490 | 494 | 9,000 |
2000/07/10 | 487 | 495 | 487 | 495 | 15,000 |
2000/07/07 | 461 | 474 | 461 | 470 | 15,000 |
2000/07/06 | 467 | 470 | 461 | 461 | 14,000 |
2000/07/05 | 461 | 462 | 460 | 462 | 16,000 |
2000/07/04 | 450 | 460 | 450 | 460 | 15,000 |
2000/07/03 | 450 | 461 | 450 | 450 | 41,000 |
2000/06/30 | 400 | 430 | 400 | 425 | 58,000 |
2000/06/29 | 391 | 400 | 391 | 400 | 9,000 |
2000/06/28 | 400 | 400 | 390 | 390 | 18,000 |
2000/06/27 | 400 | 400 | 400 | 400 | 9,000 |
2000/06/26 | 386 | 399 | 386 | 399 | 11,000 |
2000/06/23 | 385 | 386 | 385 | 386 | 2,000 |
2000/06/22 | 389 | 395 | 385 | 395 | 3,000 |
2000/06/21 | 376 | 380 | 376 | 380 | 11,000 |
2000/06/20 | 395 | 400 | 376 | 376 | 8,000 |
2000/06/19 | 395 | 400 | 390 | 390 | 6,000 |
2000/06/16 | 375 | 375 | 370 | 370 | 2,000 |
2000/06/15 | 375 | 375 | 375 | 375 | 5,000 |
2000/06/13 | 377 | 377 | 375 | 375 | 6,000 |
2000/06/12 | 376 | 376 | 376 | 376 | 2,000 |
2000/06/09 | 375 | 375 | 371 | 375 | 5,000 |
2000/06/08 | 380 | 380 | 375 | 375 | 7,000 |
2000/06/07 | 376 | 376 | 375 | 375 | 2,000 |
2000/06/06 | 380 | 380 | 371 | 371 | 9,000 |
2000/06/05 | 375 | 375 | 370 | 370 | 4,000 |
2000/06/02 | 380 | 380 | 370 | 370 | 5,000 |
2000/06/01 | 370 | 380 | 370 | 380 | 4,000 |
2000/05/31 | 370 | 370 | 370 | 370 | 2,000 |
2000/05/30 | 370 | 370 | 370 | 370 | 5,000 |
2000/05/29 | 390 | 390 | 390 | 390 | 2,000 |
2000/05/25 | 365 | 390 | 365 | 390 | 14,000 |
2000/05/24 | 362 | 365 | 362 | 365 | 11,000 |
2000/05/23 | 370 | 370 | 365 | 365 | 16,000 |
2000/05/22 | 381 | 382 | 366 | 366 | 8,000 |
2000/05/19 | 363 | 364 | 363 | 364 | 3,000 |
2000/05/18 | 361 | 363 | 361 | 362 | 7,000 |
2000/05/16 | 361 | 366 | 361 | 362 | 4,000 |
2000/05/15 | 370 | 370 | 350 | 350 | 15,000 |
2000/05/12 | 371 | 388 | 370 | 388 | 8,000 |
2000/05/11 | 375 | 376 | 371 | 371 | 22,000 |
2000/05/10 | 375 | 375 | 375 | 375 | 5,000 |
2000/05/09 | 375 | 375 | 375 | 375 | 2,000 |
2000/05/08 | 375 | 375 | 375 | 375 | 1,000 |
2000/05/02 | 390 | 390 | 370 | 370 | 7,000 |
2000/05/01 | 390 | 390 | 365 | 365 | 5,000 |
2000/04/28 | 389 | 396 | 388 | 390 | 13,000 |
2000/04/27 | 386 | 389 | 386 | 389 | 3,000 |
2000/04/26 | 386 | 386 | 380 | 383 | 8,000 |
2000/04/25 | 370 | 386 | 370 | 376 | 14,000 |
2000/04/24 | 366 | 370 | 365 | 370 | 8,000 |
2000/04/21 | 390 | 390 | 365 | 365 | 16,000 |
2000/04/20 | 399 | 399 | 389 | 390 | 10,000 |
2000/04/19 | 390 | 390 | 370 | 370 | 15,000 |
2000/04/18 | 376 | 400 | 370 | 375 | 10,000 |
2000/04/17 | 396 | 396 | 375 | 375 | 12,000 |
2000/04/13 | 390 | 398 | 390 | 397 | 8,000 |
2000/04/12 | 437 | 437 | 392 | 392 | 29,000 |
2000/04/11 | 390 | 397 | 390 | 397 | 12,000 |
2000/04/10 | 360 | 365 | 360 | 365 | 9,000 |
2000/04/07 | 374 | 374 | 340 | 350 | 32,000 |
2000/04/06 | 375 | 376 | 375 | 375 | 21,000 |
2000/04/05 | 385 | 390 | 380 | 390 | 16,000 |
2000/04/04 | 390 | 395 | 388 | 388 | 26,000 |
2000/04/03 | 395 | 395 | 390 | 395 | 16,000 |
2000/03/31 | 390 | 390 | 389 | 390 | 24,000 |
2000/03/30 | 395 | 395 | 389 | 390 | 35,000 |
2000/03/29 | 390 | 390 | 385 | 390 | 26,000 |
2000/03/28 | 400 | 400 | 390 | 390 | 51,000 |
2000/03/27 | 420 | 420 | 401 | 401 | 41,000 |
2000/03/24 | 440 | 440 | 415 | 415 | 18,000 |
2000/03/23 | 446 | 446 | 446 | 446 | 10,000 |
2000/03/22 | 451 | 451 | 450 | 450 | 14,000 |
2000/03/21 | 450 | 450 | 450 | 450 | 2,000 |
2000/03/17 | 450 | 452 | 450 | 450 | 25,000 |
2000/03/16 | 451 | 451 | 450 | 450 | 5,000 |
2000/03/15 | 451 | 451 | 451 | 451 | 2,000 |
2000/03/14 | 450 | 451 | 450 | 451 | 4,000 |
2000/03/13 | 456 | 456 | 451 | 451 | 7,000 |
2000/03/10 | 456 | 456 | 456 | 456 | 4,000 |
2000/03/09 | 450 | 450 | 450 | 450 | 3,000 |
2000/03/08 | 500 | 500 | 470 | 470 | 22,000 |
2000/03/07 | 480 | 490 | 480 | 490 | 8,000 |
2000/03/06 | 481 | 486 | 480 | 480 | 3,000 |
2000/03/03 | 482 | 492 | 482 | 490 | 4,000 |
2000/03/02 | 510 | 510 | 493 | 500 | 6,000 |
2000/03/01 | 492 | 510 | 492 | 510 | 11,000 |
2000/02/29 | 507 | 517 | 507 | 517 | 3,000 |
2000/02/28 | 517 | 517 | 517 | 517 | 1,000 |
2000/02/25 | 519 | 519 | 519 | 519 | 8,000 |
2000/02/24 | 480 | 519 | 480 | 519 | 7,000 |
2000/02/23 | 480 | 485 | 480 | 485 | 5,000 |
2000/02/22 | 520 | 520 | 480 | 480 | 10,000 |
2000/02/21 | 470 | 470 | 470 | 470 | 11,000 |
2000/02/18 | 470 | 470 | 470 | 470 | 1,000 |
2000/02/17 | 476 | 476 | 470 | 470 | 9,000 |
2000/02/16 | 510 | 520 | 480 | 481 | 12,000 |
2000/02/15 | 495 | 520 | 490 | 520 | 17,000 |
2000/02/10 | 470 | 470 | 465 | 470 | 11,000 |
2000/02/09 | 490 | 490 | 475 | 475 | 13,000 |
2000/02/08 | 500 | 510 | 490 | 490 | 5,000 |
2000/02/07 | 510 | 510 | 510 | 510 | 9,000 |
2000/02/04 | 495 | 510 | 495 | 510 | 4,000 |
2000/02/03 | 500 | 500 | 490 | 490 | 9,000 |
2000/02/02 | 520 | 520 | 510 | 510 | 8,000 |
2000/02/01 | 510 | 520 | 510 | 520 | 3,000 |
2000/01/31 | 520 | 520 | 480 | 500 | 7,000 |
2000/01/28 | 520 | 530 | 520 | 520 | 9,000 |
2000/01/27 | 520 | 520 | 520 | 520 | 6,000 |
2000/01/26 | 491 | 500 | 490 | 490 | 13,000 |
2000/01/25 | 475 | 490 | 475 | 490 | 5,000 |
2000/01/24 | 495 | 495 | 475 | 475 | 2,000 |
2000/01/21 | 471 | 480 | 470 | 470 | 9,000 |
2000/01/20 | 475 | 480 | 475 | 480 | 7,000 |
2000/01/19 | 470 | 470 | 470 | 470 | 11,000 |
2000/01/18 | 465 | 470 | 461 | 470 | 8,000 |
2000/01/17 | 452 | 452 | 452 | 452 | 3,000 |
2000/01/14 | 450 | 451 | 450 | 451 | 2,000 |
2000/01/13 | 465 | 465 | 451 | 465 | 19,000 |
2000/01/12 | 470 | 470 | 460 | 460 | 9,000 |
2000/01/11 | 471 | 471 | 450 | 450 | 12,000 |
2000/01/07 | 476 | 476 | 470 | 470 | 4,000 |
2000/01/06 | 481 | 481 | 476 | 476 | 11,000 |
2000/01/05 | 481 | 481 | 481 | 481 | 1,000 |
2000/01/04 | 487 | 487 | 485 | 485 | 7,000 |